1. Share Prices

  2. Kromek Group PLC (KMK)

5.75p-0.17 (-2.87%)22 Nov 2024, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kromek Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20245.95p5.99p5.70p5.75p1,702,337
Nov 21, 20246.00p6.10p5.91p5.92p893,905
Nov 20, 20246.00p6.10p5.90p6.00p696,166
Nov 19, 20246.00p6.10p5.90p6.00p260,542
Nov 18, 20246.25p6.40p5.80p6.00p1,181,201
Nov 15, 20246.25p6.40p6.10p6.30p89,953
Nov 14, 20246.40p6.50p6.00p6.25p881,393
Nov 13, 20246.40p6.31p6.30p6.40p58,693
Nov 12, 20246.55p6.80p6.30p6.40p2,077,669
Nov 11, 20246.55p6.58p6.33p6.55p125,066
Nov 8, 20246.55p6.80p6.30p6.55p17,057,423
Nov 7, 20246.20p6.45p6.18p6.55p501,723
Nov 6, 20246.20p6.40p6.15p6.20p568,031
Nov 5, 20246.60p7.00p6.00p6.20p1,202,189
Nov 4, 20246.35p7.00p6.35p6.60p1,062,981
Nov 1, 20246.00p6.50p6.10p6.50p2,002,631
Oct 31, 20245.75p6.50p5.50p6.20p4,043,262
Oct 30, 20246.00p6.00p5.50p5.70p2,152,825
Oct 29, 20245.95p6.80p5.80p5.90p3,152,042
Oct 28, 20246.75p7.00p5.33p5.60p5,363,293
Oct 25, 20246.75p7.00p6.50p6.75p77,631
Oct 24, 20246.85p6.74p6.60p6.60p1,157,304
Oct 23, 20247.15p7.54p6.70p6.85p1,513,952
Oct 22, 20247.15p7.40p6.90p7.15p494,648
Oct 21, 20247.10p7.40p6.80p7.15p2,008,639
Oct 18, 20246.95p7.10p6.70p6.90p2,189,446
Oct 17, 20247.15p7.30p6.80p6.95p637,967
Oct 16, 20247.20p7.30p7.10p7.20p396,559
Oct 15, 20247.20p7.40p7.10p7.20p827,768
Oct 14, 20247.25p7.40p7.10p7.25p208,679
Oct 11, 20247.25p7.39p7.10p7.25p1,569,805
Oct 10, 20247.20p7.40p7.10p7.20p1,256,266
Oct 9, 20247.25p7.40p6.86p7.20p1,067,590
Oct 8, 20247.50p7.79p7.01p7.25p1,041,050
Oct 7, 20247.25p7.80p7.05p7.50p2,123,562
Oct 4, 20246.85p7.63p6.71p7.15p2,697,009
Oct 3, 20246.60p7.00p6.31p6.75p1,180,844
Oct 2, 20246.90p7.20p6.30p6.65p2,170,958
Oct 1, 20246.55p7.40p6.60p6.90p3,438,480
Sep 30, 20245.95p6.80p5.70p6.55p6,834,897
Sep 27, 20245.85p6.04p5.82p5.85p297,500
Sep 26, 20245.85p6.20p5.82p5.85p106,456
Sep 25, 20245.85p6.09p5.81p5.85p169,942
Sep 24, 20245.90p6.29p5.50p5.85p602,753
Sep 23, 20245.45p6.29p5.20p5.90p1,561,737
Sep 20, 20245.45p5.70p5.26p5.50p547,201
Sep 19, 20245.30p5.60p5.12p5.45p339,716
Sep 18, 20245.55p5.80p5.17p5.30p995,044
Sep 17, 20245.75p6.00p5.47p5.80p514,434
Sep 16, 20245.65p6.00p5.35p5.75p605,126
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.